Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pq Group Holdings Inc (NY: PQG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 15.86 16.03 15.56 15.59 143,852 -0.28(-1.76%)
Jul 30, 2019 15.53 15.90 15.50 15.87 78,979 +0.22(+1.41%)
Jul 29, 2019 15.79 15.88 15.54 15.65 77,542 -0.13(-0.82%)
Jul 26, 2019 15.72 15.91 15.51 15.78 88,900 +0.08(+0.51%)
Jul 25, 2019 15.97 16.01 15.65 15.70 72,770 -0.33(-2.06%)
Jul 24, 2019 15.71 16.13 15.71 16.03 80,509 +0.23(+1.46%)
Jul 23, 2019 15.62 15.88 15.62 15.80 38,428 +0.22(+1.41%)
Jul 22, 2019 15.80 15.93 15.53 15.58 34,262 -0.24(-1.52%)
Jul 19, 2019 15.60 15.88 15.59 15.82 58,000 +0.18(+1.15%)
Jul 18, 2019 15.63 15.81 15.57 15.64 72,033 -0.02(-0.13%)
Jul 17, 2019 15.95 16.05 15.61 15.66 110,441 -0.33(-2.06%)
Jul 16, 2019 15.89 16.11 15.84 15.99 62,578 +0.01(+0.06%)
Jul 15, 2019 15.93 16.02 15.70 15.98 49,513 +0.08(+0.50%)
Jul 12, 2019 15.67 15.95 15.62 15.90 75,300 +0.27(+1.73%)
Jul 11, 2019 15.86 15.87 15.57 15.63 86,016 -0.26(-1.64%)
Jul 10, 2019 16.26 16.26 15.81 15.89 93,062 -0.42(-2.58%)
Jul 09, 2019 16.42 16.43 16.20 16.31 73,287 -0.20(-1.21%)
Jul 08, 2019 16.43 16.57 16.38 16.51 181,714 +0.02(+0.12%)
Jul 05, 2019 16.41 16.56 16.25 16.49 61,300 +0.01(+0.06%)
Jul 03, 2019 16.47 16.64 16.38 16.48 66,300 +0.06(+0.37%)
Jul 02, 2019 16.28 16.45 16.18 16.42 69,282 +0.11(+0.67%)
Jul 01, 2019 15.97 16.40 15.97 16.31 133,473 +0.46(+2.90%)
Jun 28, 2019 15.90 16.10 15.81 15.85 467,400 -0.05(-0.31%)
Jun 27, 2019 15.80 16.07 15.80 15.90 145,363 +0.05(+0.32%)
Jun 26, 2019 16.08 16.17 15.78 15.85 87,993 -0.18(-1.12%)
Jun 25, 2019 15.93 16.13 15.83 16.03 98,447 +0.09(+0.56%)
Jun 24, 2019 15.88 16.07 15.75 15.94 74,656 +0.03(+0.19%)
Jun 21, 2019 15.91 16.03 15.76 15.91 125,100 -0.12(-0.75%)
Jun 20, 2019 16.05 16.09 15.82 16.03 63,583 +0.14(+0.88%)
Jun 19, 2019 15.84 15.89 15.52 15.89 102,309 +0.14(+0.89%)
Jun 18, 2019 15.72 16.00 15.68 15.75 74,627 +0.16(+1.03%)
Jun 17, 2019 15.63 15.77 15.56 15.59 41,129 +0.00(+0.00%)
Jun 14, 2019 15.99 15.99 15.55 15.59 51,300 -0.26(-1.64%)
Jun 13, 2019 15.97 16.07 15.80 15.85 50,800 -0.06(-0.38%)
Jun 12, 2019 15.80 16.06 15.71 15.91 51,725 +0.11(+0.70%)
Jun 11, 2019 15.94 16.09 15.71 15.80 117,274 +0.03(+0.19%)
Jun 10, 2019 15.81 15.93 15.72 15.77 46,592 +0.03(+0.19%)
Jun 07, 2019 15.93 16.06 15.71 15.74 87,800 -0.13(-0.82%)
Jun 06, 2019 15.85 15.99 15.69 15.87 47,455 -0.04(-0.25%)
Jun 05, 2019 15.97 15.98 15.60 15.91 76,370 -0.02(-0.13%)
Jun 04, 2019 15.45 15.93 15.25 15.93 88,048 +0.67(+4.39%)
Jun 03, 2019 15.21 15.43 15.14 15.26 90,312 +0.11(+0.73%)
May 31, 2019 15.16 15.32 15.09 15.15 56,300 -0.15(-0.98%)
May 30, 2019 15.32 15.44 15.15 15.30 42,614 -0.03(-0.20%)
May 29, 2019 15.14 15.42 15.07 15.33 126,038 +0.11(+0.72%)
May 28, 2019 15.35 15.43 15.18 15.22 88,578 -0.18(-1.17%)
May 24, 2019 15.47 15.47 15.29 15.40 34,300 +0.05(+0.33%)
May 23, 2019 15.58 15.68 15.30 15.35 69,333 -0.43(-2.72%)
May 22, 2019 15.90 15.99 15.73 15.78 45,115 -0.16(-1.00%)
May 21, 2019 15.79 16.05 15.76 15.94 101,338 +0.24(+1.53%)
May 20, 2019 15.86 16.05 15.67 15.70 40,375 -0.29(-1.81%)
May 17, 2019 15.73 16.09 15.73 15.99 115,700 +0.12(+0.76%)
May 16, 2019 15.64 16.04 15.64 15.87 115,178 +0.28(+1.80%)
May 15, 2019 15.43 15.63 15.42 15.59 53,000 +0.01(+0.06%)
May 14, 2019 15.57 15.73 15.46 15.58 66,383 +0.04(+0.26%)
May 13, 2019 15.55 15.62 15.38 15.54 116,826 -0.35(-2.20%)
May 10, 2019 15.50 15.91 15.37 15.89 76,800 +0.30(+1.92%)
May 09, 2019 15.85 16.11 15.36 15.59 112,791 -0.31(-1.95%)
May 08, 2019 15.42 16.16 15.28 15.90 225,622 +0.48(+3.11%)
May 07, 2019 15.61 15.79 15.34 15.42 54,566 -0.38(-2.41%)
May 06, 2019 15.68 15.90 15.63 15.80 37,935 -0.21(-1.31%)
May 03, 2019 15.52 16.07 15.52 16.01 70,900 +0.60(+3.89%)
May 02, 2019 15.47 15.50 15.31 15.41 39,095 -0.13(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.